Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.97	13.99	13.82	13.83	3,673,860	+0.07(+0.49%)
Jun 27, 2014	13.63	13.84	13.60	13.76	3,905,631	+0.13(+0.98%)
Jun 26, 2014	13.59	13.62	13.51	13.62	1,228,169	+0.03(+0.25%)
Jun 25, 2014	13.52	13.66	13.46	13.59	2,798,528	+0.12(+0.90%)
Jun 24, 2014	13.50	13.62	13.43	13.47	1,291,146	-0.03(-0.25%)
Jun 23, 2014	13.59	13.59	13.43	13.50	1,333,030	-0.01(-0.10%)
Jun 20, 2014	13.54	13.60	13.45	13.52	1,916,249	-0.01(-0.05%)
Jun 19, 2014	13.48	13.59	13.44	13.52	1,601,930	+0.05(+0.39%)
Jun 18, 2014	13.44	13.55	13.38	13.47	1,463,984	+0.04(+0.30%)
Jun 17, 2014	13.36	13.53	13.34	13.43	932,518	+0.02(+0.15%)
Jun 16, 2014	13.42	13.52	13.36	13.41	1,378,133	-0.01(-0.10%)
Jun 13, 2014	13.42	13.51	13.34	13.42	1,697,697	+0.01(+0.05%)
Jun 12, 2014	13.42	13.44	13.33	13.42	1,737,743	+0.02(+0.15%)
Jun 11, 2014	13.32	13.42	13.28	13.40	2,427,363	+0.07(+0.50%)
Jun 10, 2014	13.96	13.96	13.26	13.33	10,870,771	+0.53(+4.16%)
Jun 06, 2014	12.73	12.85	12.61	12.80	2,412,014	+0.09(+0.68%)
Jun 05, 2014	12.73	12.73	12.65	12.71	1,037,963	+0.00(+0.00%)
Jun 04, 2014	12.65	12.73	12.59	12.71	1,415,790	+0.03(+0.21%)
Jun 03, 2014	12.62	12.80	12.62	12.69	2,709,822	+0.06(+0.47%)
Jun 02, 2014	12.70	12.70	12.56	12.63	1,831,396	-0.07(-0.52%)
May 30, 2014	12.61	12.69	12.60	12.69	1,427,981	+0.08(+0.63%)
May 29, 2014	12.59	12.66	12.54	12.61	2,150,542	+0.07(+0.53%)
May 28, 2014	12.44	12.59	12.41	12.55	2,037,356	+0.11(+0.91%)
May 27, 2014	12.44	12.49	12.35	12.43	2,378,991	+0.03(+0.21%)
May 23, 2014	12.46	12.41	12.41	12.41	2,887,518	-0.01(-0.11%)
May 22, 2014	12.45	12.58	12.38	12.42	3,538,797	-0.01(-0.11%)
May 21, 2014	12.48	12.50	12.31	12.43	3,396,718	+0.06(+0.48%)
May 20, 2014	12.41	12.53	12.28	12.37	3,134,247	-0.06(-0.48%)
May 19, 2014	12.43	12.45	12.31	12.43	2,891,479	-0.04(-0.32%)
May 16, 2014	12.50	12.53	12.40	12.47	2,927,002	-0.07(-0.53%)
May 15, 2014	12.55	12.60	12.46	12.54	2,677,829	-0.01(-0.11%)
May 14, 2014	12.61	12.72	12.51	12.55	2,275,330	-0.09(-0.74%)
May 13, 2014	12.63	12.72	12.62	12.65	2,961,285	+0.02(+0.16%)
May 12, 2014	12.67	12.73	12.61	12.63	2,735,223	+0.00(+0.00%)
May 09, 2014	12.65	12.74	12.48	12.63	3,780,294	+0.09(+0.74%)
May 08, 2014	12.49	12.73	12.47	12.53	4,072,480	+0.03(+0.21%)
May 07, 2014	12.44	12.62	12.35	12.51	8,414,853	+0.08(+0.64%)
May 06, 2014	12.38	12.46	12.31	12.43	3,150,074	+0.01(+0.11%)
May 05, 2014	12.51	12.51	12.23	12.41	3,796,556	+0.13(+1.08%)
May 02, 2014	12.28	12.36	12.20	12.28	2,543,202	+0.03(+0.22%)
May 01, 2014	12.27	12.35	12.11	12.25	2,769,931	-0.01(-0.11%)
Apr 30, 2014	12.27	12.36	12.20	12.27	2,600,031	-0.01(-0.05%)
Apr 29, 2014	12.31	12.39	12.21	12.27	2,832,333	-0.02(-0.16%)
Apr 28, 2014	12.31	12.37	12.23	12.29	2,891,481	-0.03(-0.22%)
Apr 25, 2014	12.25	12.37	12.13	12.32	4,143,821	+0.04(+0.32%)
Apr 24, 2014	12.24	12.37	12.21	12.28	4,103,310	+0.08(+0.65%)
Apr 23, 2014	12.33	12.40	12.09	12.20	6,437,680	+0.24(+2.00%)
Apr 22, 2014	11.86	11.97	11.80	11.96	3,561,337	+0.14(+1.18%)
Apr 21, 2014	11.73	11.83	11.64	11.82	2,706,254	+0.07(+0.56%)
Apr 17, 2014	11.89	11.75	11.75	11.75	3,381,605	-0.04(-0.34%)
Apr 16, 2014	11.70	11.81	11.59	11.79	2,865,248	+0.15(+1.26%)
Apr 15, 2014	11.76	11.77	11.54	11.65	3,126,048	-0.12(-1.02%)
Apr 14, 2014	11.68	11.77	11.62	11.77	3,061,047	+0.11(+0.97%)
Apr 11, 2014	11.72	11.80	11.64	11.65	3,933,499	-0.11(-0.96%)
Apr 10, 2014	11.83	11.87	11.68	11.77	2,524,543	-0.07(-0.62%)
Apr 09, 2014	11.95	11.97	11.78	11.84	2,159,441	-0.06(-0.50%)
Apr 08, 2014	11.84	11.93	11.80	11.90	2,398,941	+0.06(+0.51%)
Apr 07, 2014	11.90	11.95	11.77	11.84	4,249,196	-0.07(-0.61%)
Apr 04, 2014	11.93	12.04	11.83	11.91	3,514,534	+0.04(+0.34%)
Apr 03, 2014	12.00	12.00	11.78	11.87	4,650,689	-0.10(-0.83%)
Apr 02, 2014	12.02	12.02	11.81	11.97	3,002,645	-0.03(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.